The Simply Good Foods Company (SMPL)
NASDAQ: SMPL · Real-Time Price · USD
20.26
-0.37 (-1.79%)
At close: Oct 24, 2025, 4:00 PM EDT
20.45
+0.19 (0.94%)
After-hours: Oct 24, 2025, 7:06 PM EDT
SMPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.78 | 21.13 | 20.24 | 20.26 | 20.26 | -1.79% | 3,276,078 |
| Oct 23, 2025 | 19.42 | 20.91 | 18.47 | 20.63 | 20.63 | -17.35% | 8,015,844 |
| Oct 22, 2025 | 25.44 | 25.66 | 24.87 | 24.96 | 24.96 | -1.89% | 1,462,702 |
| Oct 21, 2025 | 25.16 | 25.53 | 25.02 | 25.44 | 25.44 | 1.15% | 1,012,404 |
| Oct 20, 2025 | 24.72 | 25.16 | 24.67 | 25.15 | 25.15 | 2.40% | 935,125 |
| Oct 17, 2025 | 24.26 | 24.71 | 24.17 | 24.56 | 24.56 | 1.91% | 877,274 |
| Oct 16, 2025 | 24.33 | 25.14 | 24.00 | 24.10 | 24.10 | -1.15% | 1,346,643 |
| Oct 15, 2025 | 24.13 | 24.40 | 23.99 | 24.38 | 24.38 | 0.83% | 1,060,517 |
| Oct 14, 2025 | 23.99 | 24.23 | 23.76 | 24.18 | 24.18 | 0.25% | 724,792 |
| Oct 13, 2025 | 23.90 | 24.31 | 23.68 | 24.12 | 24.12 | 0.54% | 1,192,418 |
| Oct 10, 2025 | 24.76 | 24.76 | 23.95 | 23.99 | 23.99 | -2.40% | 1,690,547 |
| Oct 9, 2025 | 24.15 | 24.64 | 23.94 | 24.58 | 24.58 | 2.20% | 1,462,748 |
| Oct 8, 2025 | 24.00 | 24.30 | 23.58 | 24.05 | 24.05 | -0.87% | 1,140,268 |
| Oct 7, 2025 | 23.79 | 24.32 | 23.50 | 24.26 | 24.26 | 2.32% | 1,495,359 |
| Oct 6, 2025 | 24.65 | 24.82 | 23.61 | 23.71 | 23.71 | -3.93% | 1,374,265 |
| Oct 3, 2025 | 24.32 | 25.00 | 24.12 | 24.68 | 24.68 | 1.48% | 1,574,635 |
| Oct 2, 2025 | 24.73 | 24.74 | 23.89 | 24.32 | 24.32 | -2.01% | 1,693,451 |
| Oct 1, 2025 | 24.90 | 25.10 | 24.56 | 24.82 | 24.82 | - | 1,326,305 |
| Sep 30, 2025 | 24.56 | 25.02 | 24.49 | 24.82 | 24.82 | 0.94% | 1,018,589 |
| Sep 29, 2025 | 24.65 | 24.71 | 24.30 | 24.59 | 24.59 | -0.49% | 1,238,106 |
| Sep 26, 2025 | 24.79 | 24.98 | 24.49 | 24.71 | 24.71 | -0.28% | 1,052,481 |
| Sep 25, 2025 | 25.44 | 25.46 | 24.63 | 24.78 | 24.78 | -2.06% | 1,542,665 |
| Sep 24, 2025 | 25.63 | 25.79 | 25.25 | 25.30 | 25.30 | -1.29% | 1,258,352 |
| Sep 23, 2025 | 26.28 | 26.29 | 25.58 | 25.63 | 25.63 | -2.18% | 1,520,999 |
| Sep 22, 2025 | 26.36 | 26.41 | 26.10 | 26.20 | 26.20 | -0.61% | 883,742 |
| Sep 19, 2025 | 26.91 | 26.97 | 26.33 | 26.36 | 26.36 | -1.93% | 2,342,393 |
| Sep 18, 2025 | 26.54 | 27.07 | 26.41 | 26.88 | 26.88 | 1.32% | 1,188,674 |
| Sep 17, 2025 | 27.03 | 27.31 | 26.48 | 26.53 | 26.53 | -1.74% | 1,355,294 |
| Sep 16, 2025 | 26.31 | 27.13 | 26.27 | 27.00 | 27.00 | 3.29% | 1,905,544 |
| Sep 15, 2025 | 27.15 | 27.19 | 26.13 | 26.14 | 26.14 | -3.68% | 2,079,612 |
| Sep 12, 2025 | 27.47 | 27.53 | 27.01 | 27.14 | 27.14 | -1.92% | 929,798 |
| Sep 11, 2025 | 27.12 | 27.82 | 27.12 | 27.67 | 27.67 | 1.92% | 1,470,340 |
| Sep 10, 2025 | 27.88 | 27.95 | 27.09 | 27.15 | 27.15 | -3.55% | 1,148,662 |
| Sep 9, 2025 | 28.15 | 28.28 | 27.83 | 28.15 | 28.15 | -0.11% | 1,143,114 |
| Sep 8, 2025 | 28.38 | 28.38 | 27.49 | 28.18 | 28.18 | -0.95% | 1,595,512 |
| Sep 5, 2025 | 28.60 | 28.95 | 28.23 | 28.45 | 28.45 | -0.28% | 1,302,491 |
| Sep 4, 2025 | 28.69 | 28.71 | 28.33 | 28.53 | 28.53 | -0.45% | 1,512,995 |
| Sep 3, 2025 | 28.87 | 28.92 | 28.49 | 28.66 | 28.66 | - | 1,214,196 |
| Sep 2, 2025 | 28.68 | 28.88 | 28.48 | 28.66 | 28.66 | 0.10% | 1,133,037 |
| Aug 29, 2025 | 28.73 | 28.97 | 28.51 | 28.63 | 28.63 | -0.03% | 1,012,839 |
| Aug 28, 2025 | 29.04 | 29.32 | 28.62 | 28.64 | 28.64 | -1.65% | 989,143 |
| Aug 27, 2025 | 28.61 | 29.14 | 28.54 | 29.12 | 29.12 | 1.32% | 612,170 |
| Aug 26, 2025 | 29.25 | 29.45 | 28.56 | 28.74 | 28.74 | -1.84% | 930,219 |
| Aug 25, 2025 | 29.98 | 29.98 | 29.23 | 29.28 | 29.28 | -2.95% | 935,908 |
| Aug 22, 2025 | 29.63 | 30.36 | 29.51 | 30.17 | 30.17 | 2.72% | 1,122,034 |
| Aug 21, 2025 | 28.75 | 29.52 | 28.57 | 29.37 | 29.37 | 1.84% | 1,179,439 |
| Aug 20, 2025 | 28.68 | 29.26 | 28.65 | 28.84 | 28.84 | 0.45% | 768,108 |
| Aug 19, 2025 | 28.45 | 28.98 | 28.29 | 28.71 | 28.71 | 1.41% | 819,169 |
| Aug 18, 2025 | 28.41 | 28.62 | 28.14 | 28.31 | 28.31 | -0.35% | 1,082,097 |
| Aug 15, 2025 | 29.15 | 29.33 | 28.28 | 28.41 | 28.41 | -2.17% | 1,281,520 |